IQ MacKay California Municipal Intermediate ETF (MMCA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

21.54

-0.04

(-0.19%)

At close: 03:59PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	21.54	21.55	21.54	21.54	21.54	5,100
09 May 2024	21.57	21.58	21.56	21.58	21.58	1,700
08 May 2024	21.56	21.56	21.56	21.56	21.56	100
07 May 2024	21.51	21.55	21.51	21.55	21.55	2,300
06 May 2024	21.46	21.48	21.45	21.47	21.47	13,600
03 May 2024	21.44	21.47	21.44	21.47	21.47	2,300
02 May 2024	21.41	21.41	21.39	21.41	21.41	1,600
01 May 2024	21.41	21.42	21.39	21.39	21.39	2,100
01 May 2024	0.066 Dividend
30 Apr 2024	21.42	21.43	21.42	21.43	21.37	300
29 Apr 2024	21.43	21.44	21.43	21.44	21.37	200
26 Apr 2024	21.42	21.42	21.42	21.42	21.35	100
25 Apr 2024	21.45	21.45	21.41	21.41	21.34	6,400
24 Apr 2024	21.47	21.47	21.47	21.47	21.40	200
23 Apr 2024	21.50	21.50	21.49	21.49	21.42	700
22 Apr 2024	21.48	21.48	21.48	21.48	21.41	200
19 Apr 2024	21.50	21.51	21.47	21.47	21.40	4,300
18 Apr 2024	21.46	21.48	21.45	21.48	21.41	3,100
17 Apr 2024	21.49	21.51	21.43	21.48	21.41	15,900
16 Apr 2024	21.49	21.49	21.42	21.45	21.38	13,200
15 Apr 2024	21.49	21.49	21.42	21.44	21.37	14,300
12 Apr 2024	21.48	21.49	21.47	21.47	21.40	11,500
11 Apr 2024	21.44	21.44	21.41	21.43	21.36	28,800
10 Apr 2024	21.50	21.50	21.42	21.42	21.35	14,800
09 Apr 2024	21.52	21.52	21.52	21.52	21.46	100
08 Apr 2024	21.50	21.50	21.49	21.49	21.43	3,000
05 Apr 2024	21.53	21.53	21.50	21.50	21.44	5,100
04 Apr 2024	21.53	21.55	21.53	21.55	21.48	300
03 Apr 2024	21.50	21.53	21.50	21.53	21.46	3,600
02 Apr 2024	21.58	21.58	21.54	21.54	21.48	3,200
01 Apr 2024	21.64	21.64	21.60	21.61	21.55	5,200
01 Apr 2024	0.069 Dividend
28 Mar 2024	21.71	21.71	21.71	21.71	21.57	200
27 Mar 2024	21.70	21.72	21.70	21.72	21.58	300
26 Mar 2024	21.73	21.73	21.72	21.72	21.58	1,100
25 Mar 2024	21.74	21.74	21.74	21.74	21.60	800
22 Mar 2024	21.74	21.78	21.74	21.78	21.64	6,000
21 Mar 2024	21.72	21.72	21.72	21.72	21.58	100
20 Mar 2024	21.73	21.77	21.72	21.75	21.61	9,300
19 Mar 2024	21.74	21.75	21.74	21.75	21.61	2,100
18 Mar 2024	21.73	21.73	21.73	21.73	21.59	1,600
15 Mar 2024	21.74	21.74	21.72	21.72	21.58	2,100
14 Mar 2024	21.78	21.78	21.72	21.72	21.59	11,500
13 Mar 2024	21.78	21.78	21.76	21.76	21.63	11,000
12 Mar 2024	21.78	21.78	21.76	21.76	21.62	2,500
11 Mar 2024	21.78	21.80	21.78	21.80	21.66	200
08 Mar 2024	21.77	21.78	21.77	21.78	21.65	200
07 Mar 2024	21.77	21.80	21.71	21.77	21.64	10,600
06 Mar 2024	21.75	21.77	21.75	21.77	21.63	700
05 Mar 2024	21.74	21.79	21.72	21.74	21.60	7,200
04 Mar 2024	21.70	21.70	21.66	21.66	21.52	6,700
01 Mar 2024	21.73	21.77	21.71	21.74	21.60	18,700
01 Mar 2024	0.063 Dividend
29 Feb 2024	21.78	21.80	21.76	21.79	21.59	21,200
28 Feb 2024	21.77	21.77	21.77	21.77	21.57	100
27 Feb 2024	21.75	21.75	21.75	21.75	21.55	100
26 Feb 2024	21.76	21.76	21.74	21.74	21.54	2,400
23 Feb 2024	21.76	21.77	21.73	21.74	21.54	2,900
22 Feb 2024	21.73	21.73	21.71	21.71	21.51	1,800
21 Feb 2024	21.73	21.73	21.73	21.73	21.53	100
20 Feb 2024	21.72	21.74	21.71	21.73	21.53	2,000
16 Feb 2024	21.71	21.71	21.69	21.70	21.51	2,600
15 Feb 2024	21.72	21.73	21.68	21.68	21.49	10,700
14 Feb 2024	21.67	21.72	21.67	21.72	21.52	9,200
13 Feb 2024	21.69	21.69	21.65	21.66	21.46	9,800
12 Feb 2024	21.73	21.74	21.73	21.74	21.54	600
09 Feb 2024	21.72	21.75	21.71	21.72	21.52	23,200
08 Feb 2024	21.71	21.73	21.68	21.71	21.51	14,500
07 Feb 2024	21.71	21.71	21.68	21.70	21.50	16,800
06 Feb 2024	21.69	21.69	21.68	21.68	21.49	3,200
05 Feb 2024	21.77	21.78	21.70	21.70	21.50	3,000
02 Feb 2024	21.80	21.81	21.79	21.79	21.59	1,000
01 Feb 2024	21.76	21.82	21.76	21.82	21.62	4,100
01 Feb 2024	0.068 Dividend
31 Jan 2024	21.77	21.87	21.77	21.81	21.54	2,600
30 Jan 2024	21.76	21.76	21.75	21.75	21.48	200
29 Jan 2024	21.72	21.72	21.72	21.72	21.46	1,000
26 Jan 2024	21.68	21.69	21.68	21.69	21.43	300
25 Jan 2024	21.68	21.68	21.68	21.68	21.42	100
24 Jan 2024	21.69	21.70	21.68	21.68	21.42	2,300
23 Jan 2024	21.70	21.70	21.68	21.68	21.42	3,700
22 Jan 2024	21.70	21.72	21.68	21.72	21.45	5,700
19 Jan 2024	21.70	21.70	21.70	21.70	21.44	2,200
18 Jan 2024	21.71	21.71	21.71	21.71	21.44	100
17 Jan 2024	21.77	21.78	21.76	21.76	21.50	2,300
16 Jan 2024	21.82	21.83	21.79	21.79	21.52	8,600
12 Jan 2024	21.80	21.84	21.80	21.83	21.56	3,400
11 Jan 2024	21.80	21.81	21.78	21.80	21.54	59,700
10 Jan 2024	21.80	21.81	21.80	21.80	21.53	1,300
09 Jan 2024	21.83	21.84	21.82	21.82	21.55	1,900
08 Jan 2024	21.81	21.84	21.81	21.84	21.57	800
05 Jan 2024	21.78	21.81	21.78	21.80	21.53	3,000
04 Jan 2024	21.78	21.81	21.78	21.81	21.54	200
03 Jan 2024	21.78	21.80	21.78	21.78	21.52	2,600
02 Jan 2024	21.79	21.81	21.78	21.78	21.51	3,700
29 Dec 2023	21.78	21.80	21.78	21.78	21.51	1,000
28 Dec 2023	21.78	21.79	21.78	21.79	21.52	1,800
28 Dec 2023	0.08 Dividend
27 Dec 2023	21.85	21.85	21.85	21.85	21.50	100
26 Dec 2023	21.83	21.83	21.80	21.83	21.48	92,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.50-30.20(-0.38%)

ASX 2007,721.80-27.20(-0.35%)

AUD/USD0.6595-0.0009(-0.13%)

OIL78.08-0.18(-0.23%)

GOLD2,360.90-14.10(-0.59%)

Bitcoin AUD92,458.18-196.21(-0.21%)

IQ MacKay California Municipal Intermediate ETF (MMCA)

ALL ORDS
7,992.50
-30.20(-0.38%)

ASX 200
7,721.80
-27.20(-0.35%)

AUD/USD
0.6595
-0.0009(-0.13%)

OIL
78.08
-0.18(-0.23%)

GOLD
2,360.90
-14.10(-0.59%)

Bitcoin AUD
92,458.18
-196.21(-0.21%)